KissMeData/265560/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,210000,73136700,8820,8820,8820,8820,271
20240626,205900,73136700,8820,8820,8820,8820,0
20240626,205800,73136700,8820,8820,8820,8820,0
20240626,205700,73136700,8820,8820,8820,8820,0
20240626,205600,73136700,8820,8820,8820,8820,0
20240626,205500,73136700,8820,8820,8820,8820,0
20240626,205400,73136700,8820,8820,8820,8820,0
20240626,205300,73136700,8820,8820,8820,8820,0
20240626,205200,73136700,8820,8820,8820,8820,0
20240626,205100,73136700,8820,8820,8820,8820,0
20240626,205000,73136700,8820,8820,8820,8820,0
20240626,204900,73136700,8820,8820,8820,8820,0
20240626,204800,73136700,8820,8820,8820,8820,0
20240626,204700,73136700,8820,8820,8820,8820,0
20240626,204600,73136700,8820,8820,8820,8820,0
20240626,204500,73136700,8820,8820,8820,8820,0
20240626,204400,73136700,8820,8820,8820,8820,0
20240626,204300,73136700,8820,8820,8820,8820,0
20240626,204200,73136700,8820,8820,8820,8820,0
20240626,204100,73136700,8820,8820,8820,8820,0
20240626,204000,73136700,8820,8820,8820,8820,0
20240626,203900,73136700,8820,8820,8820,8820,0
20240626,203800,73136700,8820,8820,8820,8820,0
20240626,203700,73136700,8820,8820,8820,8820,0
20240626,203600,73136700,8820,8820,8820,8820,0
20240626,203500,73136700,8820,8820,8820,8820,0
20240626,203400,73136700,8820,8820,8820,8820,0
20240626,203300,73136700,8820,8820,8820,8820,0
20240626,203200,73136700,8820,8820,8820,8820,0
20240626,203100,73136700,8820,8820,8820,8820,0
20240626,203000,73136700,8820,8820,8820,8820,271
20240626,202900,73136700,8820,8820,8820,8820,0
20240626,202800,73136700,8820,8820,8820,8820,0
20240626,202700,73136700,8820,8820,8820,8820,0
20240626,202600,73136700,8820,8820,8820,8820,0
20240626,202500,73136700,8820,8820,8820,8820,0
20240626,202400,73136700,8820,8820,8820,8820,0
20240626,202300,73136700,8820,8820,8820,8820,0
20240626,202200,73136700,8820,8820,8820,8820,0
20240626,202100,73136700,8820,8820,8820,8820,0
20240626,202000,73136700,8820,8820,8820,8820,0
20240626,201900,73136700,8820,8820,8820,8820,0
20240626,201800,73136700,8820,8820,8820,8820,0
20240626,201700,73136700,8820,8820,8820,8820,0
20240626,201600,73136700,8820,8820,8820,8820,0
20240626,201500,73136700,8820,8820,8820,8820,0
20240626,201400,73136700,8820,8820,8820,8820,0
20240626,201300,73136700,8820,8820,8820,8820,0
20240626,201200,73136700,8820,8820,8820,8820,0
20240626,201100,73136700,8820,8820,8820,8820,0
20240626,201000,73136700,8820,8820,8820,8820,0
20240626,200900,73136700,8820,8820,8820,8820,0
20240626,200800,73136700,8820,8820,8820,8820,0
20240626,200700,73136700,8820,8820,8820,8820,0
20240626,200600,73136700,8820,8820,8820,8820,0
20240626,200500,73136700,8820,8820,8820,8820,0
20240626,200400,73136700,8820,8820,8820,8820,0
20240626,200300,73136700,8820,8820,8820,8820,0
20240626,200200,73136700,8820,8820,8820,8820,0
20240626,200100,73136700,8820,8820,8820,8820,0
20240626,200000,73136700,8820,8820,8820,8820,271
20240626,195900,73136700,8820,8820,8820,8820,0
20240626,195800,73136700,8820,8820,8820,8820,0
20240626,195700,73136700,8820,8820,8820,8820,0
20240626,195600,73136700,8820,8820,8820,8820,0
20240626,195500,73136700,8820,8820,8820,8820,0
20240626,195400,73136700,8820,8820,8820,8820,0
20240626,195300,73136700,8820,8820,8820,8820,0
20240626,195200,73136700,8820,8820,8820,8820,0
20240626,195100,73136700,8820,8820,8820,8820,0
20240626,195000,73136700,8820,8820,8820,8820,0
20240626,194900,73136700,8820,8820,8820,8820,0
20240626,194800,73136700,8820,8820,8820,8820,0
20240626,194700,73136700,8820,8820,8820,8820,0
20240626,194600,73136700,8820,8820,8820,8820,0
20240626,194500,73136700,8820,8820,8820,8820,0
20240626,194400,73136700,8820,8820,8820,8820,0
20240626,194300,73136700,8820,8820,8820,8820,0
20240626,194200,73136700,8820,8820,8820,8820,0
20240626,194100,73136700,8820,8820,8820,8820,0
20240626,194000,73136700,8820,8820,8820,8820,0
20240626,193900,73136700,8820,8820,8820,8820,0
20240626,193800,73136700,8820,8820,8820,8820,0
20240626,193700,73136700,8820,8820,8820,8820,0
20240626,193600,73136700,8820,8820,8820,8820,0
20240626,193500,73136700,8820,8820,8820,8820,0
20240626,193400,73136700,8820,8820,8820,8820,0
20240626,193300,73136700,8820,8820,8820,8820,0
20240626,193200,73136700,8820,8820,8820,8820,0
20240626,193100,73136700,8820,8820,8820,8820,0
20240626,193000,73136700,8820,8820,8820,8820,271
20240626,192900,73136700,8820,8820,8820,8820,0
20240626,192800,73136700,8820,8820,8820,8820,0
20240626,192700,73136700,8820,8820,8820,8820,0
20240626,192600,73136700,8820,8820,8820,8820,0
20240626,192500,73136700,8820,8820,8820,8820,0
20240626,192400,73136700,8820,8820,8820,8820,0
20240626,192300,73136700,8820,8820,8820,8820,0
20240626,192200,73136700,8820,8820,8820,8820,0
20240626,192100,73136700,8820,8820,8820,8820,0
20240626,192000,73136700,8820,8820,8820,8820,0
20240626,191900,73136700,8820,8820,8820,8820,0
20240626,191800,73136700,8820,8820,8820,8820,0
20240626,191700,73136700,8820,8820,8820,8820,0
20240626,191600,73136700,8820,8820,8820,8820,0
20240626,191500,73136700,8820,8820,8820,8820,0
20240626,191400,73136700,8820,8820,8820,8820,0
20240626,191300,73136700,8820,8820,8820,8820,0
20240626,191200,73136700,8820,8820,8820,8820,0
20240626,191100,73136700,8820,8820,8820,8820,0
20240626,191000,73136700,8820,8820,8820,8820,0
20240626,190900,73136700,8820,8820,8820,8820,0
20240626,190800,73136700,8820,8820,8820,8820,0
20240626,190700,73136700,8820,8820,8820,8820,0
20240626,190600,73136700,8820,8820,8820,8820,0
20240626,190500,73136700,8820,8820,8820,8820,0
20240626,190400,73136700,8820,8820,8820,8820,0
20240626,190300,73136700,8820,8820,8820,8820,0
20240626,190200,73136700,8820,8820,8820,8820,0
20240626,190100,73136700,8820,8820,8820,8820,0
20240626,190000,73136700,8820,8820,8820,8820,271
20240626,185900,73136700,8820,8820,8820,8820,0
20240626,185800,73136700,8820,8820,8820,8820,0
20240626,185700,73136700,8820,8820,8820,8820,0
20240626,185600,73136700,8820,8820,8820,8820,0
20240626,185500,73136700,8820,8820,8820,8820,0
20240626,185400,73136700,8820,8820,8820,8820,0
20240626,185300,73136700,8820,8820,8820,8820,0
20240626,185200,73136700,8820,8820,8820,8820,0
20240626,185100,73136700,8820,8820,8820,8820,0
20240626,185000,73136700,8820,8820,8820,8820,0
20240626,184900,73136700,8820,8820,8820,8820,0
20240626,184800,73136700,8820,8820,8820,8820,0
20240626,184700,73136700,8820,8820,8820,8820,0
20240626,184600,73136700,8820,8820,8820,8820,0
20240626,184500,73136700,8820,8820,8820,8820,0
20240626,184400,73136700,8820,8820,8820,8820,0
20240626,184300,73136700,8820,8820,8820,8820,0
20240626,184200,73136700,8820,8820,8820,8820,0
20240626,184100,73136700,8820,8820,8820,8820,0
20240626,184000,73136700,8820,8820,8820,8820,0
20240626,183900,73136700,8820,8820,8820,8820,0
20240626,183800,73136700,8820,8820,8820,8820,0
20240626,183700,73136700,8820,8820,8820,8820,0
20240626,183600,73136700,8820,8820,8820,8820,0
20240626,183500,73136700,8820,8820,8820,8820,0
20240626,183400,73136700,8820,8820,8820,8820,0
20240626,183300,73136700,8820,8820,8820,8820,0
20240626,183200,73136700,8820,8820,8820,8820,0
20240626,183100,73136700,8820,8820,8820,8820,0
20240626,183000,73136700,8820,8820,8820,8820,271
20240626,182900,73136700,8820,8820,8820,8820,0
20240626,182800,73136700,8820,8820,8820,8820,0
20240626,182700,73136700,8820,8820,8820,8820,0
20240626,182600,73136700,8820,8820,8820,8820,0
20240626,182500,73136700,8820,8820,8820,8820,0
20240626,182400,73136700,8820,8820,8820,8820,0
20240626,182300,73136700,8820,8820,8820,8820,0
20240626,182200,73136700,8820,8820,8820,8820,0
20240626,182100,73136700,8820,8820,8820,8820,0
20240626,182000,73136700,8820,8820,8820,8820,0
20240626,181900,73136700,8820,8820,8820,8820,0
20240626,181800,73136700,8820,8820,8820,8820,0
20240626,181700,73136700,8820,8820,8820,8820,0
20240626,181600,73136700,8820,8820,8820,8820,0
20240626,181500,73136700,8820,8820,8820,8820,0
20240626,181400,73136700,8820,8820,8820,8820,0
20240626,181300,73136700,8820,8820,8820,8820,0
20240626,181200,73136700,8820,8820,8820,8820,0
20240626,181100,73136700,8820,8820,8820,8820,0
20240626,181000,73136700,8820,8820,8820,8820,0
20240626,180900,73136700,8820,8820,8820,8820,0
20240626,180800,73136700,8820,8820,8820,8820,0
20240626,180700,73136700,8820,8820,8820,8820,0
20240626,180600,73136700,8820,8820,8820,8820,0
20240626,180500,73136700,8820,8820,8820,8820,0
20240626,180400,73136700,8820,8820,8820,8820,0
20240626,180300,73136700,8820,8820,8820,8820,0
20240626,180200,73136700,8820,8820,8820,8820,0
20240626,180100,73136700,8820,8820,8820,8820,0
20240626,180000,73136700,8820,8820,8820,8820,271
20240626,175900,73136700,8820,8820,8820,8820,0
20240626,175800,73136700,8820,8820,8820,8820,0
20240626,175700,73136700,8820,8820,8820,8820,0
20240626,175600,73136700,8820,8820,8820,8820,0
20240626,175500,73136700,8820,8820,8820,8820,0
20240626,175400,73136700,8820,8820,8820,8820,0
20240626,175300,73136700,8820,8820,8820,8820,0
20240626,175200,73136700,8820,8820,8820,8820,0
20240626,175100,73136700,8820,8820,8820,8820,0
20240626,175000,73136700,8820,8820,8820,8820,0
20240626,174900,73136700,8820,8820,8820,8820,0
20240626,174800,73136700,8820,8820,8820,8820,0
20240626,174700,73136700,8820,8820,8820,8820,0
20240626,174600,73136700,8820,8820,8820,8820,0
20240626,174500,73136700,8820,8820,8820,8820,0
20240626,174400,73136700,8820,8820,8820,8820,0
20240626,174300,73136700,8820,8820,8820,8820,0
20240626,174200,73136700,8820,8820,8820,8820,0
20240626,174100,73136700,8820,8820,8820,8820,0
20240626,174000,73136700,8820,8820,8820,8820,0
20240626,173900,73136700,8820,8820,8820,8820,0
20240626,173800,73136700,8820,8820,8820,8820,0
20240626,173700,73136700,8820,8820,8820,8820,0
20240626,173600,73136700,8820,8820,8820,8820,0
20240626,173500,73136700,8820,8820,8820,8820,0
20240626,173400,73136700,8820,8820,8820,8820,0
20240626,173300,73136700,8820,8820,8820,8820,0
20240626,173200,73136700,8820,8820,8820,8820,0
20240626,173100,73136700,8820,8820,8820,8820,0
20240626,173000,73136700,8820,8820,8820,8820,271
20240626,172900,73136700,8820,8820,8820,8820,0
20240626,172800,73136700,8820,8820,8820,8820,0
20240626,172700,73136700,8820,8820,8820,8820,0
20240626,172600,73136700,8820,8820,8820,8820,0
20240626,172500,73136700,8820,8820,8820,8820,0
20240626,172400,73136700,8820,8820,8820,8820,0
20240626,172300,73136700,8820,8820,8820,8820,0
20240626,172200,73136700,8820,8820,8820,8820,0
20240626,172100,73136700,8820,8820,8820,8820,0
20240626,172000,73136700,8820,8820,8820,8820,0
20240626,171900,73136700,8820,8820,8820,8820,0
20240626,171800,73136700,8820,8820,8820,8820,0
20240626,171700,73136700,8820,8820,8820,8820,0
20240626,171600,73136700,8820,8820,8820,8820,0
20240626,171500,73136700,8820,8820,8820,8820,0
20240626,171400,73136700,8820,8820,8820,8820,0
20240626,171300,73136700,8820,8820,8820,8820,0
20240626,171200,73136700,8820,8820,8820,8820,0
20240626,171100,73136700,8820,8820,8820,8820,0
20240626,171000,73136700,8820,8820,8820,8820,0
20240626,170900,73136700,8820,8820,8820,8820,0
20240626,170800,73136700,8820,8820,8820,8820,0
20240626,170700,73136700,8820,8820,8820,8820,0
20240626,170600,73136700,8820,8820,8820,8820,0
20240626,170500,73136700,8820,8820,8820,8820,0
20240626,170400,73136700,8820,8820,8820,8820,0
20240626,170300,73136700,8820,8820,8820,8820,0
20240626,170200,73136700,8820,8820,8820,8820,0
20240626,170100,73136700,8820,8820,8820,8820,0
20240626,170000,73136700,8820,8820,8820,8820,271
20240626,165900,73136700,8820,8820,8820,8820,0
20240626,165800,73136700,8820,8820,8820,8820,0
20240626,165700,73136700,8820,8820,8820,8820,0
20240626,165600,73136700,8820,8820,8820,8820,0
20240626,165500,73136700,8820,8820,8820,8820,0
20240626,165400,73136700,8820,8820,8820,8820,0
20240626,165300,73136700,8820,8820,8820,8820,0
20240626,165200,73136700,8820,8820,8820,8820,0
20240626,165100,73136700,8820,8820,8820,8820,0
20240626,165000,73136700,8820,8820,8820,8820,0
20240626,164900,73136700,8820,8820,8820,8820,0
20240626,164800,73136700,8820,8820,8820,8820,0
20240626,164700,73136700,8820,8820,8820,8820,0
20240626,164600,73136700,8820,8820,8820,8820,0
20240626,164500,73136700,8820,8820,8820,8820,0
20240626,164400,73136700,8820,8820,8820,8820,0
20240626,164300,73136700,8820,8820,8820,8820,0
20240626,164200,73136700,8820,8820,8820,8820,0
20240626,164100,73136700,8820,8820,8820,8820,0
20240626,164000,73136700,8820,8820,8820,8820,0
20240626,163900,73136700,8820,8820,8820,8820,0
20240626,163800,73136700,8820,8820,8820,8820,0
20240626,163700,73136700,8820,8820,8820,8820,0
20240626,163600,73136700,8820,8820,8820,8820,0
20240626,163500,73136700,8820,8820,8820,8820,0
20240626,163400,73136700,8820,8820,8820,8820,0
20240626,163300,73136700,8820,8820,8820,8820,0
20240626,163200,73136700,8820,8820,8820,8820,0
20240626,163100,73136700,8820,8820,8820,8820,0
20240626,163000,73136700,8820,8820,8820,8820,271
20240626,162900,73136700,8820,8820,8820,8820,0
20240626,162800,73136700,8820,8820,8820,8820,0
20240626,162700,73136700,8820,8820,8820,8820,0
20240626,162600,73136700,8820,8820,8820,8820,0
20240626,162500,73136700,8820,8820,8820,8820,0
20240626,162400,73136700,8820,8820,8820,8820,0
20240626,162300,73136700,8820,8820,8820,8820,0
20240626,162200,73136700,8820,8820,8820,8820,0
20240626,162100,73136700,8820,8820,8820,8820,0
20240626,162000,73136700,8820,8820,8820,8820,0
20240626,161900,73136700,8820,8820,8820,8820,0
20240626,161800,73136700,8820,8820,8820,8820,0
20240626,161700,73136700,8820,8820,8820,8820,0
20240626,161600,73136700,8820,8820,8820,8820,0
20240626,161500,73136700,8820,8820,8820,8820,0
20240626,161400,73136700,8820,8820,8820,8820,0
20240626,161300,73136700,8820,8820,8820,8820,0
20240626,161200,73136700,8820,8820,8820,8820,0
20240626,161100,73136700,8820,8820,8820,8820,0
20240626,161000,73136700,8820,8820,8820,8820,0
20240626,160900,73136700,8820,8820,8820,8820,0
20240626,160800,73136700,8820,8820,8820,8820,0
20240626,160700,73136700,8820,8820,8820,8820,0
20240626,160600,73136700,8820,8820,8820,8820,0
20240626,160500,73136700,8820,8820,8820,8820,0
20240626,160400,73136700,8820,8820,8820,8820,0
20240626,160300,73136700,8820,8820,8820,8820,0
20240626,160200,73136700,8820,8820,8820,8820,0
20240626,160100,73136700,8820,8820,8820,8820,0
20240626,160000,73136700,8820,8820,8820,8820,271
20240626,155900,73136700,8820,8820,8820,8820,0
20240626,155800,73136700,8820,8820,8820,8820,0
20240626,155700,73136700,8820,8820,8820,8820,0
20240626,155600,73136700,8820,8820,8820,8820,0
20240626,155500,73136700,8820,8820,8820,8820,0
20240626,155400,73136700,8820,8820,8820,8820,0
20240626,155300,73136700,8820,8820,8820,8820,0
20240626,155200,73136700,8820,8820,8820,8820,0
20240626,155100,73136700,8820,8820,8820,8820,0
20240626,155000,73136700,8820,8820,8820,8820,0
20240626,154900,73136700,8820,8820,8820,8820,0
20240626,154800,73136700,8820,8820,8820,8820,0
20240626,154700,73136700,8820,8820,8820,8820,0
20240626,154600,73136700,8820,8820,8820,8820,0
20240626,154500,73136700,8820,8820,8820,8820,0
20240626,154400,73136700,8820,8820,8820,8820,0
20240626,154300,73136700,8820,8820,8820,8820,0
20240626,154200,73136700,8820,8820,8820,8820,0
20240626,154100,73136700,8820,8820,8820,8820,0
20240626,154000,73136700,8820,8820,8820,8820,0
20240626,153900,73136700,8820,8820,8820,8820,0
20240626,153800,73136700,8820,8820,8820,8820,0
20240626,153700,73136700,8820,8820,8820,8820,0
20240626,153600,73136700,8820,8820,8820,8820,0
20240626,153500,73136700,8820,8820,8820,8820,0
20240626,153400,73136700,8820,8820,8820,8820,0
20240626,153300,73136700,8820,8820,8820,8820,0
20240626,153200,73136700,8820,8820,8820,8820,0
20240626,153100,73136700,8820,8820,8820,8820,0
20240626,153000,73136700,8820,8820,8820,8820,542
20240626,152900,70746480,8810,8810,8810,8810,0
20240626,152800,70746480,8810,8810,8810,8810,0
20240626,152700,70746480,8810,8810,8810,8810,0
20240626,152600,70746480,8810,8810,8810,8810,0
20240626,152500,70746480,8810,8810,8810,8810,0
20240626,152400,70746480,8810,8810,8810,8810,0
20240626,152300,70746480,8810,8810,8810,8810,0
20240626,152200,70746480,8810,8810,8810,8810,0
20240626,152100,70746480,8810,8810,8810,8810,0
20240626,152000,70746480,8810,8810,8810,8810,0
20240626,151900,70746480,8810,8810,8810,8810,5
20240626,151800,70702430,8820,8820,8820,8820,0
20240626,151700,70702430,8820,8820,8820,8820,0
20240626,151600,70702430,8820,8820,8820,8820,3
20240626,151500,70675970,8810,8810,8810,8810,1
20240626,151400,70667160,8820,8820,8820,8820,0
20240626,151300,70667160,8820,8820,8820,8820,1
20240626,151200,70658340,8810,8800,8810,8800,74
20240626,151100,70007130,8810,8810,8810,8810,0
20240626,151000,70007130,8810,8810,8810,8810,0
20240626,150900,70007130,8810,8800,8810,8800,123
20240626,150800,68924630,8810,8810,8810,8810,0
20240626,150700,68924630,8810,8810,8810,8810,10
20240626,150600,68836530,8810,8810,8810,8810,0
20240626,150500,68836530,8810,8810,8810,8810,0
20240626,150400,68836530,8810,8810,8810,8810,0
20240626,150300,68836530,8810,8810,8810,8810,0
20240626,150200,68836530,8810,8810,8810,8810,107
20240626,150100,67893860,8810,8810,8810,8810,0
20240626,150000,67893860,8810,8810,8810,8810,1
20240626,145900,67885050,8810,8810,8810,8810,45
20240626,145800,67488600,8810,8810,8810,8810,0
20240626,145700,67488600,8810,8810,8810,8810,1
20240626,145600,67479790,8820,8820,8820,8820,0
20240626,145500,67479790,8820,8820,8820,8820,0
20240626,145400,67479790,8820,8820,8820,8820,0
20240626,145300,67479790,8820,8820,8820,8820,0
20240626,145200,67479790,8820,8820,8820,8820,0
20240626,145100,67479790,8820,8820,8820,8820,0
20240626,145000,67479790,8820,8820,8820,8820,0
20240626,144900,67479790,8820,8820,8820,8820,0
20240626,144800,67479790,8820,8820,8820,8820,0
20240626,144700,67479790,8820,8820,8820,8820,0
20240626,144600,67479790,8820,8820,8820,8820,0
20240626,144500,67479790,8820,8820,8820,8820,10
20240626,144400,67391590,8820,8820,8820,8820,0
20240626,144300,67391590,8820,8820,8820,8820,55
20240626,144200,66906490,8820,8820,8820,8820,0
20240626,144100,66906490,8820,8820,8820,8820,0
20240626,144000,66906490,8820,8820,8820,8820,0
20240626,143900,66906490,8820,8820,8820,8820,0
20240626,143800,66906490,8820,8820,8820,8820,0
20240626,143700,66906490,8820,8820,8820,8820,0
20240626,143600,66906490,8820,8820,8820,8820,0
20240626,143500,66906490,8820,8820,8820,8820,0
20240626,143400,66906490,8820,8820,8820,8820,1
20240626,143300,66897670,8810,8810,8810,8810,0
20240626,143200,66897670,8810,8810,8810,8810,0
20240626,143100,66897670,8810,8810,8810,8810,0
20240626,143000,66897670,8810,8810,8810,8810,0
20240626,142900,66897670,8810,8810,8810,8810,0
20240626,142800,66897670,8810,8810,8810,8810,0
20240626,142700,66897670,8810,8810,8810,8810,0
20240626,142600,66897670,8810,8810,8810,8810,0
20240626,142500,66897670,8810,8810,8810,8810,0
20240626,142400,66897670,8810,8810,8810,8810,0
20240626,142300,66897670,8810,8810,8810,8810,0
20240626,142200,66897670,8810,8810,8810,8810,0
20240626,142100,66897670,8810,8810,8810,8810,0
20240626,142000,66897670,8810,8810,8810,8810,0
20240626,141900,66897670,8810,8810,8810,8810,0
20240626,141800,66897670,8810,8810,8810,8810,0
20240626,141700,66897670,8810,8810,8810,8810,0
20240626,141600,66897670,8810,8810,8810,8810,10
20240626,141500,66809570,8810,8820,8820,8810,190
20240626,141400,65135570,8820,8820,8820,8820,0
20240626,141300,65135570,8820,8820,8820,8820,0
20240626,141200,65135570,8820,8820,8820,8820,0
20240626,141100,65135570,8820,8820,8820,8820,0
20240626,141000,65135570,8820,8820,8820,8820,0
20240626,140900,65135570,8820,8820,8820,8820,0
20240626,140800,65135570,8820,8820,8820,8820,0
20240626,140700,65135570,8820,8820,8820,8820,0
20240626,140600,65135570,8820,8820,8820,8820,0
20240626,140500,65135570,8820,8820,8820,8820,0
20240626,140400,65135570,8820,8820,8820,8820,0
20240626,140300,65135570,8820,8820,8820,8820,300
20240626,140200,62489570,8850,8850,8850,8850,50
20240626,140100,62047070,8850,8830,8850,8820,90
20240626,140000,61251740,8830,8830,8830,8830,0
20240626,135900,61251740,8830,8830,8830,8830,0
20240626,135800,61251740,8830,8830,8830,8830,0
20240626,135700,61251740,8830,8830,8830,8830,0
20240626,135600,61251740,8830,8830,8830,8830,0
20240626,135500,61251740,8830,8830,8830,8830,0
20240626,135400,61251740,8830,8830,8830,8830,0
20240626,135300,61251740,8830,8830,8830,8830,0
20240626,135200,61251740,8830,8830,8830,8830,0
20240626,135100,61251740,8830,8830,8830,8830,0
20240626,135000,61251740,8830,8830,8830,8830,0
20240626,134900,61251740,8830,8830,8830,8830,0
20240626,134800,61251740,8830,8830,8830,8830,0
20240626,134700,61251740,8830,8830,8830,8830,0
20240626,134600,61251740,8830,8830,8830,8830,0
20240626,134500,61251740,8830,8830,8830,8830,0
20240626,134400,61251740,8830,8830,8830,8830,0
20240626,134300,61251740,8830,8830,8830,8830,0
20240626,134200,61251740,8830,8830,8830,8830,0
20240626,134100,61251740,8830,8830,8830,8830,0
20240626,134000,61251740,8830,8830,8830,8830,0
20240626,133900,61251740,8830,8830,8830,8830,0
20240626,133800,61251740,8830,8830,8830,8830,0
20240626,133700,61251740,8830,8830,8830,8830,5
20240626,133600,61207590,8850,8850,8850,8850,0
20240626,133500,61207590,8850,8850,8850,8850,0
20240626,133400,61207590,8850,8850,8850,8850,0
20240626,133300,61207590,8850,8850,8850,8850,0
20240626,133200,61207590,8850,8850,8850,8850,0
20240626,133100,61207590,8850,8850,8850,8850,0
20240626,133000,61207590,8850,8850,8850,8850,0
20240626,132900,61207590,8850,8850,8850,8850,0
20240626,132800,61207590,8850,8850,8850,8850,0
20240626,132700,61207590,8850,8850,8850,8850,0
20240626,132600,61207590,8850,8850,8850,8850,0
20240626,132500,61207590,8850,8850,8850,8850,0
20240626,132400,61207590,8850,8850,8850,8850,0
20240626,132300,61207590,8850,8850,8850,8850,0
20240626,132200,61207590,8850,8850,8850,8850,0
20240626,132100,61207590,8850,8850,8850,8850,0
20240626,132000,61207590,8850,8850,8850,8850,0
20240626,131900,61207590,8850,8850,8850,8850,0
20240626,131800,61207590,8850,8850,8850,8850,0
20240626,131700,61207590,8850,8850,8850,8850,0
20240626,131600,61207590,8850,8850,8850,8850,0
20240626,131500,61207590,8850,8850,8850,8850,0
20240626,131400,61207590,8850,8840,8850,8840,145
20240626,131300,59924390,8830,8830,8830,8830,0
20240626,131200,59924390,8830,8830,8830,8830,1
20240626,131100,59915560,8830,8830,8830,8830,31
20240626,131000,59641830,8830,8830,8830,8830,0
20240626,130900,59641830,8830,8830,8830,8830,0
20240626,130800,59641830,8830,8830,8830,8830,0
20240626,130700,59641830,8830,8830,8830,8830,0
20240626,130600,59641830,8830,8830,8830,8830,0
20240626,130500,59641830,8830,8830,8830,8830,0
20240626,130400,59641830,8830,8830,8830,8830,0
20240626,130300,59641830,8830,8830,8830,8830,0
20240626,130200,59641830,8830,8830,8830,8830,0
20240626,130100,59641830,8830,8830,8830,8830,0
20240626,130000,59641830,8830,8830,8830,8830,0
20240626,125900,59641830,8830,8830,8830,8830,10
20240626,125800,59553530,8830,8830,8830,8830,0
20240626,125700,59553530,8830,8830,8830,8830,0
20240626,125600,59553530,8830,8830,8830,8830,0
20240626,125500,59553530,8830,8830,8830,8830,0
20240626,125400,59553530,8830,8830,8830,8830,0
20240626,125300,59553530,8830,8830,8830,8830,0
20240626,125200,59553530,8830,8830,8830,8830,0
20240626,125100,59553530,8830,8830,8830,8830,0
20240626,125000,59553530,8830,8830,8830,8830,0
20240626,124900,59553530,8830,8830,8830,8830,0
20240626,124800,59553530,8830,8830,8830,8830,0
20240626,124700,59553530,8830,8830,8830,8830,0
20240626,124600,59553530,8830,8830,8830,8830,0
20240626,124500,59553530,8830,8830,8830,8830,0
20240626,124400,59553530,8830,8830,8830,8830,0
20240626,124300,59553530,8830,8830,8830,8830,0
20240626,124200,59553530,8830,8830,8830,8830,0
20240626,124100,59553530,8830,8830,8830,8830,11
20240626,124000,59456400,8830,8830,8830,8830,1
20240626,123900,59447570,8810,8810,8810,8810,0
20240626,123800,59447570,8810,8810,8810,8810,0
20240626,123700,59447570,8810,8810,8810,8810,0
20240626,123600,59447570,8810,8810,8810,8810,0
20240626,123500,59447570,8810,8810,8810,8810,0
20240626,123400,59447570,8810,8810,8810,8810,0
20240626,123300,59447570,8810,8810,8810,8810,0
20240626,123200,59447570,8810,8810,8810,8810,0
20240626,123100,59447570,8810,8810,8810,8810,0
20240626,123000,59447570,8810,8810,8810,8810,0
20240626,122900,59447570,8810,8810,8810,8810,0
20240626,122800,59447570,8810,8810,8810,8810,0
20240626,122700,59447570,8810,8810,8810,8810,0
20240626,122600,59447570,8810,8810,8810,8810,0
20240626,122500,59447570,8810,8810,8810,8810,0
20240626,122400,59447570,8810,8810,8810,8810,0
20240626,122300,59447570,8810,8810,8810,8810,0
20240626,122200,59447570,8810,8810,8810,8810,0
20240626,122100,59447570,8810,8810,8810,8810,0
20240626,122000,59447570,8810,8810,8810,8810,0
20240626,121900,59447570,8810,8810,8810,8810,0
20240626,121800,59447570,8810,8810,8810,8810,0
20240626,121700,59447570,8810,8810,8810,8810,0
20240626,121600,59447570,8810,8810,8810,8810,0
20240626,121500,59447570,8810,8810,8810,8810,0
20240626,121400,59447570,8810,8820,8820,8810,179
20240626,121300,57870390,8830,8830,8830,8830,0
20240626,121200,57870390,8830,8830,8830,8830,0
20240626,121100,57870390,8830,8830,8830,8830,0
20240626,121000,57870390,8830,8830,8830,8830,0
20240626,120900,57870390,8830,8830,8830,8830,0
20240626,120800,57870390,8830,8830,8830,8830,0
20240626,120700,57870390,8830,8830,8830,8830,0
20240626,120600,57870390,8830,8830,8830,8830,0
20240626,120500,57870390,8830,8830,8830,8830,0
20240626,120400,57870390,8830,8830,8830,8830,0
20240626,120300,57870390,8830,8830,8830,8830,0
20240626,120200,57870390,8830,8830,8830,8830,0
20240626,120100,57870390,8830,8830,8830,8830,0
20240626,120000,57870390,8830,8830,8830,8830,0
20240626,115900,57870390,8830,8830,8830,8830,0
20240626,115800,57870390,8830,8830,8830,8830,0
20240626,115700,57870390,8830,8810,8830,8810,181
20240626,115600,56272960,8810,8810,8810,8810,0
20240626,115500,56272960,8810,8810,8810,8810,0
20240626,115400,56272960,8810,8810,8810,8810,12
20240626,115300,56167240,8810,8810,8810,8810,0
20240626,115200,56167240,8810,8820,8820,8810,50
20240626,115100,55726490,8820,8820,8820,8820,0
20240626,115000,55726490,8820,8820,8820,8820,0
20240626,114900,55726490,8820,8830,8830,8820,79
20240626,114800,55029100,8830,8830,8830,8830,0
20240626,114700,55029100,8830,8830,8830,8830,0
20240626,114600,55029100,8830,8830,8830,8830,0
20240626,114500,55029100,8830,8830,8830,8830,0
20240626,114400,55029100,8830,8830,8830,8830,0
20240626,114300,55029100,8830,8830,8830,8830,10
20240626,114200,54940800,8830,8830,8830,8830,0
20240626,114100,54940800,8830,8830,8830,8830,0
20240626,114000,54940800,8830,8830,8830,8830,0
20240626,113900,54940800,8830,8830,8830,8830,0
20240626,113800,54940800,8830,8830,8830,8830,0
20240626,113700,54940800,8830,8830,8830,8830,1
20240626,113600,54931970,8830,8830,8830,8830,0
20240626,113500,54931970,8830,8830,8830,8830,0
20240626,113400,54931970,8830,8830,8830,8830,0
20240626,113300,54931970,8830,8830,8830,8830,0
20240626,113200,54931970,8830,8830,8830,8830,0
20240626,113100,54931970,8830,8830,8830,8830,0
20240626,113000,54931970,8830,8830,8830,8830,0
20240626,112900,54931970,8830,8830,8830,8830,0
20240626,112800,54931970,8830,8830,8830,8830,0
20240626,112700,54931970,8830,8830,8830,8830,0
20240626,112600,54931970,8830,8830,8830,8830,186
20240626,112500,53289590,8830,8830,8830,8830,0
20240626,112400,53289590,8830,8830,8830,8830,6
20240626,112300,53236610,8830,8840,8840,8830,35
20240626,112200,52927260,8850,8850,8850,8850,11
20240626,112100,52829910,8870,8870,8870,8870,1
20240626,112000,52821040,8850,8850,8850,8850,0
20240626,111900,52821040,8850,8850,8850,8850,50
20240626,111800,52378540,8850,8850,8850,8850,105
20240626,111700,51449290,8850,8850,8850,8850,1
20240626,111600,51440440,8850,8850,8850,8850,2
20240626,111500,51422740,8850,8850,8850,8850,0
20240626,111400,51422740,8850,8850,8850,8850,0
20240626,111300,51422740,8850,8850,8850,8850,0
20240626,111200,51422740,8850,8850,8850,8850,0
20240626,111100,51422740,8850,8850,8850,8850,0
20240626,111000,51422740,8850,8850,8850,8850,100
20240626,110900,50537740,8850,8850,8850,8850,0
20240626,110800,50537740,8850,8850,8850,8850,0
20240626,110700,50537740,8850,8850,8850,8850,0
20240626,110600,50537740,8850,8850,8850,8850,1
20240626,110500,50528890,8850,8870,8870,8850,13
20240626,110400,50413690,8840,8840,8840,8840,0
20240626,110300,50413690,8840,8840,8840,8840,12
20240626,110200,50307610,8880,8880,8880,8880,0
20240626,110100,50307610,8880,8880,8880,8880,0
20240626,110000,50307610,8880,8880,8880,8880,57
20240626,105900,49801450,8880,8880,8880,8880,0
20240626,105800,49801450,8880,8880,8880,8880,0
20240626,105700,49801450,8880,8880,8880,8880,0
20240626,105600,49801450,8880,8860,8880,8860,200
20240626,105500,48027730,8840,8840,8840,8840,1
20240626,105400,48018890,8870,8850,8870,8850,130
20240626,105300,46867310,8850,8850,8850,8850,100
20240626,105200,45982310,8850,8840,8850,8840,263
20240626,105100,43657380,8840,8800,8840,8800,1660
20240626,105000,29025980,8790,8790,8790,8790,100
20240626,104900,28146980,8790,8790,8790,8790,0
20240626,104800,28146980,8790,8790,8790,8790,0
20240626,104700,28146980,8790,8790,8790,8790,0
20240626,104600,28146980,8790,8790,8790,8790,0
20240626,104500,28146980,8790,8790,8790,8790,0
20240626,104400,28146980,8790,8790,8790,8790,11
20240626,104300,28050290,8780,8780,8780,8780,50
20240626,104200,27611290,8780,8780,8780,8780,0
20240626,104100,27611290,8780,8780,8780,8780,0
20240626,104000,27611290,8780,8780,8780,8780,137
20240626,103900,26408430,8770,8770,8770,8770,116
20240626,103800,25391110,8770,8760,8770,8760,192
20240626,103700,23709150,8760,8760,8760,8760,0
20240626,103600,23709150,8760,8760,8760,8760,0
20240626,103500,23709150,8760,8760,8760,8760,50
20240626,103400,23271150,8760,8760,8760,8760,3
20240626,103300,23244870,8760,8760,8760,8760,0
20240626,103200,23244870,8760,8760,8760,8760,0
20240626,103100,23244870,8760,8760,8760,8760,0
20240626,103000,23244870,8760,8760,8760,8760,0
20240626,102900,23244870,8760,8760,8760,8760,0
20240626,102800,23244870,8760,8760,8760,8760,0
20240626,102700,23244870,8760,8760,8760,8760,0
20240626,102600,23244870,8760,8760,8760,8760,57
20240626,102500,22745550,8760,8760,8760,8760,0
20240626,102400,22745550,8760,8760,8760,8760,0
20240626,102300,22745550,8760,8760,8760,8760,0
20240626,102200,22745550,8760,8760,8760,8760,0
20240626,102100,22745550,8760,8760,8760,8760,0
20240626,102000,22745550,8760,8760,8760,8760,0
20240626,101900,22745550,8760,8760,8760,8760,1
20240626,101800,22736790,8760,8760,8760,8760,1
20240626,101700,22728030,8760,8760,8760,8760,0
20240626,101600,22728030,8760,8760,8760,8760,1
20240626,101500,22719270,8730,8730,8730,8730,0
20240626,101400,22719270,8730,8730,8730,8730,0
20240626,101300,22719270,8730,8730,8730,8730,0
20240626,101200,22719270,8730,8760,8760,8730,4
20240626,101100,22684320,8760,8760,8760,8760,0
20240626,101000,22684320,8760,8760,8760,8760,0
20240626,100900,22684320,8760,8760,8760,8760,0
20240626,100800,22684320,8760,8760,8760,8760,0
20240626,100700,22684320,8760,8760,8760,8760,1
20240626,100600,22675560,8760,8760,8760,8760,0
20240626,100500,22675560,8760,8730,8760,8730,67
20240626,100400,22090530,8740,8750,8750,8740,130
20240626,100300,20953630,8760,8760,8760,8760,0
20240626,100200,20953630,8760,8760,8760,8760,0
20240626,100100,20953630,8760,8760,8760,8760,0
20240626,100000,20953630,8760,8760,8760,8760,0
20240626,095900,20953630,8760,8760,8760,8760,1
20240626,095800,20944870,8760,8760,8760,8760,2
20240626,095700,20927350,8760,8760,8760,8760,0
20240626,095600,20927350,8760,8760,8760,8760,5
20240626,095500,20883550,8760,8760,8760,8760,2
20240626,095400,20866030,8760,8760,8760,8760,2
20240626,095300,20848510,8760,8760,8760,8760,0
20240626,095200,20848510,8760,8760,8760,8760,0
20240626,095100,20848510,8760,8760,8760,8760,93
20240626,095000,20033830,8770,8770,8770,8770,0
20240626,094900,20033830,8770,8770,8770,8770,2
20240626,094800,20016290,8770,8770,8770,8770,0
20240626,094700,20016290,8770,8770,8770,8770,1
20240626,094600,20007520,8760,8760,8760,8760,75
20240626,094500,19350520,8760,8760,8760,8760,0
20240626,094400,19350520,8760,8760,8760,8760,0
20240626,094300,19350520,8760,8760,8760,8760,0
20240626,094200,19350520,8760,8760,8760,8760,0
20240626,094100,19350520,8760,8760,8760,8760,0
20240626,094000,19350520,8760,8760,8760,8760,0
20240626,093900,19350520,8760,8760,8760,8760,0
20240626,093800,19350520,8760,8760,8760,8760,0
20240626,093700,19350520,8760,8760,8760,8760,0
20240626,093600,19350520,8760,8760,8760,8760,1
20240626,093500,19341760,8670,8670,8670,8670,0
20240626,093400,19341760,8670,8720,8720,8670,1274
20240626,093300,8286930,8720,8720,8720,8720,200
20240626,093200,6542930,8760,8730,8760,8730,287
20240626,093100,4037390,8760,8760,8760,8760,0
20240626,093000,4037390,8760,8760,8760,8760,0
20240626,092900,4037390,8760,8760,8760,8760,8
20240626,092800,3967310,8760,8760,8760,8760,0
20240626,092700,3967310,8760,8760,8760,8760,0
20240626,092600,3967310,8760,8760,8760,8760,1
20240626,092500,3958550,8720,8750,8750,8720,101
20240626,092400,3077430,8770,8770,8770,8770,7
20240626,092300,3016040,8770,8770,8770,8770,3
20240626,092200,2989730,8770,8760,8770,8750,3
20240626,092100,2963450,8770,8770,8770,8770,0
20240626,092000,2963450,8770,8770,8770,8770,1
20240626,091900,2954680,8760,8760,8760,8760,0
20240626,091800,2954680,8760,8760,8760,8760,0
20240626,091700,2954680,8760,8760,8760,8760,0
20240626,091600,2954680,8760,8760,8760,8760,0
20240626,091500,2954680,8760,8760,8760,8760,0
20240626,091400,2954680,8760,8760,8760,8760,100
20240626,091300,2078680,8760,8760,8760,8760,0
20240626,091200,2078680,8760,8760,8760,8760,0
20240626,091100,2078680,8760,8760,8760,8760,3
20240626,091000,2052400,8770,8770,8770,8770,0
20240626,090900,2052400,8770,8770,8770,8770,11
20240626,090800,1955930,8760,8750,8760,8750,12
20240626,090700,1850860,8740,8740,8740,8740,9
20240626,090600,1772200,8740,8740,8740,8740,1
20240626,090500,1763460,8730,8730,8730,8730,0
20240626,090400,1763460,8730,8730,8730,8730,0
20240626,090300,1763460,8730,8730,8730,8730,150
20240626,090200,453960,8730,8730,8730,8730,0
20240626,090100,453960,8730,8730,8730,8730,0
20240626,090000,453960,8730,8730,8730,8730,52